JW Pharmaceutical Corporation (KRX:001060)
South Korea
· Delayed Price · Currency is KRW 26,000
-350 (-1.33%)
Dec 5, 2025, 3:30 PM KST
JW Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,500.00 | 26,650.00 | 25,850.00 | 25,950.00 | - | -1.52% | 47,972 |
| Dec 4, 2025 | 26,150.00 | 26,400.00 | 25,650.00 | 26,350.00 | 26,350.00 | 0.57% | 63,800 |
| Dec 3, 2025 | 26,450.00 | 26,450.00 | 25,900.00 | 26,200.00 | 26,200.00 | 1.16% | 39,999 |
| Dec 2, 2025 | 25,950.00 | 26,000.00 | 25,350.00 | 25,900.00 | 25,900.00 | -0.19% | 78,511 |
| Dec 1, 2025 | 26,250.00 | 26,350.00 | 25,800.00 | 25,950.00 | 25,950.00 | -0.38% | 44,758 |
| Nov 28, 2025 | 25,850.00 | 26,100.00 | 25,500.00 | 26,050.00 | 26,050.00 | 1.76% | 52,873 |
| Nov 27, 2025 | 26,200.00 | 26,250.00 | 25,500.00 | 25,600.00 | 25,600.00 | -2.29% | 73,061 |
| Nov 26, 2025 | 25,100.00 | 26,500.00 | 25,100.00 | 26,200.00 | 26,200.00 | 4.59% | 152,632 |
| Nov 25, 2025 | 25,250.00 | 25,450.00 | 24,850.00 | 25,050.00 | 25,050.00 | -0.20% | 37,852 |
| Nov 24, 2025 | 25,400.00 | 25,400.00 | 24,850.00 | 25,100.00 | 25,100.00 | - | 48,002 |
| Nov 21, 2025 | 24,850.00 | 25,450.00 | 24,800.00 | 25,100.00 | 25,100.00 | -1.57% | 46,175 |
| Nov 20, 2025 | 25,200.00 | 25,500.00 | 25,000.00 | 25,500.00 | 25,500.00 | 0.99% | 75,271 |
| Nov 19, 2025 | 24,550.00 | 25,300.00 | 24,300.00 | 25,250.00 | 25,250.00 | 2.43% | 83,881 |
| Nov 18, 2025 | 25,250.00 | 25,250.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.60% | 70,086 |
| Nov 17, 2025 | 25,400.00 | 25,400.00 | 24,550.00 | 25,050.00 | 25,050.00 | 0.20% | 45,571 |
| Nov 14, 2025 | 24,900.00 | 25,600.00 | 24,700.00 | 25,000.00 | 25,000.00 | -0.40% | 68,875 |
| Nov 13, 2025 | 25,700.00 | 26,000.00 | 25,100.00 | 25,100.00 | 25,100.00 | -0.99% | 105,559 |
| Nov 12, 2025 | 24,700.00 | 25,500.00 | 24,650.00 | 25,350.00 | 25,350.00 | 4.32% | 114,328 |
| Nov 11, 2025 | 24,800.00 | 25,000.00 | 23,950.00 | 24,300.00 | 24,300.00 | -2.02% | 59,521 |
| Nov 10, 2025 | 24,800.00 | 25,100.00 | 24,500.00 | 24,800.00 | 24,800.00 | 2.06% | 70,570 |
| Nov 7, 2025 | 24,900.00 | 25,100.00 | 24,150.00 | 24,300.00 | 24,300.00 | -3.57% | 107,246 |
| Nov 6, 2025 | 24,350.00 | 25,750.00 | 24,100.00 | 25,200.00 | 25,200.00 | 4.35% | 218,330 |
| Nov 5, 2025 | 24,100.00 | 24,300.00 | 23,350.00 | 24,150.00 | 24,150.00 | 1.68% | 137,446 |
| Nov 4, 2025 | 24,050.00 | 24,350.00 | 23,650.00 | 23,750.00 | 23,750.00 | -1.66% | 83,755 |
| Nov 3, 2025 | 23,650.00 | 24,500.00 | 23,350.00 | 24,150.00 | 24,150.00 | 2.77% | 133,679 |
| Oct 31, 2025 | 23,050.00 | 23,550.00 | 22,950.00 | 23,500.00 | 23,500.00 | 1.51% | 85,221 |
| Oct 30, 2025 | 23,600.00 | 23,600.00 | 22,850.00 | 23,150.00 | 23,150.00 | -1.49% | 60,951 |
| Oct 29, 2025 | 23,900.00 | 24,050.00 | 23,400.00 | 23,500.00 | 23,500.00 | - | 50,874 |
| Oct 28, 2025 | 23,700.00 | 24,000.00 | 23,350.00 | 23,500.00 | 23,500.00 | -0.63% | 73,115 |
| Oct 27, 2025 | 23,000.00 | 23,700.00 | 22,750.00 | 23,650.00 | 23,650.00 | 3.50% | 84,296 |
| Oct 24, 2025 | 23,200.00 | 23,350.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.65% | 44,664 |
| Oct 23, 2025 | 22,750.00 | 23,550.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.88% | 127,456 |
| Oct 22, 2025 | 22,600.00 | 22,850.00 | 22,200.00 | 22,800.00 | 22,800.00 | 1.79% | 57,361 |
| Oct 21, 2025 | 22,400.00 | 22,850.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.45% | 61,101 |
| Oct 20, 2025 | 22,250.00 | 22,350.00 | 22,000.00 | 22,300.00 | 22,300.00 | 1.83% | 48,300 |
| Oct 17, 2025 | 21,700.00 | 22,300.00 | 21,550.00 | 21,900.00 | 21,900.00 | 1.39% | 61,896 |
| Oct 16, 2025 | 21,900.00 | 22,050.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.37% | 57,049 |
| Oct 15, 2025 | 21,050.00 | 21,900.00 | 21,050.00 | 21,900.00 | 21,900.00 | 4.53% | 91,163 |
| Oct 14, 2025 | 21,100.00 | 21,250.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.71% | 27,189 |
| Oct 13, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 21,100.00 | 21,100.00 | 0.24% | 29,602 |
| Oct 10, 2025 | 21,300.00 | 21,350.00 | 20,950.00 | 21,050.00 | 21,050.00 | -0.94% | 67,254 |
| Oct 2, 2025 | 21,200.00 | 21,350.00 | 21,050.00 | 21,250.00 | 21,250.00 | 0.47% | 35,491 |
| Oct 1, 2025 | 21,300.00 | 21,400.00 | 21,050.00 | 21,150.00 | 21,150.00 | -0.47% | 30,755 |
| Sep 30, 2025 | 21,350.00 | 21,500.00 | 21,250.00 | 21,250.00 | 21,250.00 | -0.47% | 18,960 |
| Sep 29, 2025 | 21,250.00 | 21,500.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.71% | 18,239 |
| Sep 26, 2025 | 21,700.00 | 21,700.00 | 21,100.00 | 21,200.00 | 21,200.00 | -2.08% | 69,879 |
| Sep 25, 2025 | 21,800.00 | 21,800.00 | 21,600.00 | 21,650.00 | 21,650.00 | -0.92% | 26,693 |
| Sep 24, 2025 | 22,100.00 | 22,100.00 | 21,600.00 | 21,850.00 | 21,850.00 | -0.68% | 58,660 |
| Sep 23, 2025 | 22,150.00 | 22,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.68% | 54,740 |
| Sep 22, 2025 | 22,300.00 | 22,400.00 | 21,975.00 | 22,150.00 | 22,150.00 | -0.89% | 72,314 |
| Sep 19, 2025 | 22,100.00 | 22,450.00 | 21,950.00 | 22,350.00 | 22,350.00 | 0.90% | 43,218 |
| Sep 18, 2025 | 22,100.00 | 22,150.00 | 21,925.00 | 22,150.00 | 22,150.00 | 0.68% | 43,173 |
| Sep 17, 2025 | 22,250.00 | 22,300.00 | 21,800.00 | 22,000.00 | 22,000.00 | -1.35% | 49,967 |
| Sep 16, 2025 | 22,350.00 | 22,400.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.45% | 30,927 |
| Sep 15, 2025 | 22,400.00 | 22,950.00 | 22,250.00 | 22,400.00 | 22,400.00 | -0.44% | 52,938 |
| Sep 12, 2025 | 22,500.00 | 22,600.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.22% | 60,819 |
| Sep 11, 2025 | 22,600.00 | 22,700.00 | 22,300.00 | 22,550.00 | 22,550.00 | -0.66% | 61,356 |
| Sep 10, 2025 | 22,600.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.67% | 42,854 |
| Sep 9, 2025 | 22,600.00 | 22,650.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.22% | 50,176 |
| Sep 8, 2025 | 22,450.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | 1.12% | 113,186 |
| Sep 5, 2025 | 22,050.00 | 22,500.00 | 21,825.00 | 22,250.00 | 22,250.00 | 1.14% | 35,103 |
| Sep 4, 2025 | 22,300.00 | 22,400.00 | 21,550.00 | 22,000.00 | 22,000.00 | -1.35% | 29,088 |
| Sep 3, 2025 | 21,550.00 | 22,550.00 | 21,525.00 | 22,300.00 | 22,300.00 | 3.72% | 73,105 |
| Sep 2, 2025 | 21,650.00 | 21,650.00 | 21,450.00 | 21,500.00 | 21,500.00 | 0.47% | 18,489 |
| Sep 1, 2025 | 21,450.00 | 21,700.00 | 21,250.00 | 21,400.00 | 21,400.00 | -0.23% | 21,787 |
| Aug 29, 2025 | 21,600.00 | 21,750.00 | 21,350.00 | 21,450.00 | 21,450.00 | -0.69% | 28,237 |
| Aug 28, 2025 | 21,700.00 | 21,750.00 | 21,500.00 | 21,600.00 | 21,600.00 | - | 20,242 |
| Aug 27, 2025 | 21,600.00 | 21,750.00 | 21,450.00 | 21,600.00 | 21,600.00 | 0.47% | 30,955 |
| Aug 26, 2025 | 21,850.00 | 21,850.00 | 21,450.00 | 21,500.00 | 21,500.00 | -1.15% | 43,314 |
| Aug 25, 2025 | 21,900.00 | 21,950.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.23% | 22,162 |
| Aug 22, 2025 | 21,750.00 | 21,900.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.23% | 26,596 |
| Aug 21, 2025 | 21,550.00 | 22,000.00 | 21,500.00 | 21,650.00 | 21,650.00 | - | 23,043 |
| Aug 20, 2025 | 21,700.00 | 21,700.00 | 21,300.00 | 21,650.00 | 21,650.00 | -1.14% | 62,236 |
| Aug 19, 2025 | 22,150.00 | 22,200.00 | 21,850.00 | 21,900.00 | 21,900.00 | -1.35% | 53,450 |
| Aug 18, 2025 | 22,400.00 | 22,550.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.45% | 61,439 |
| Aug 14, 2025 | 22,150.00 | 22,550.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.68% | 36,128 |
| Aug 13, 2025 | 22,100.00 | 22,200.00 | 21,850.00 | 22,150.00 | 22,150.00 | 0.91% | 45,886 |
| Aug 12, 2025 | 22,300.00 | 22,450.00 | 21,950.00 | 21,950.00 | 21,950.00 | -1.57% | 54,370 |
| Aug 11, 2025 | 22,250.00 | 22,550.00 | 22,200.00 | 22,300.00 | 22,300.00 | 0.22% | 46,613 |
| Aug 8, 2025 | 22,250.00 | 22,500.00 | 22,200.00 | 22,250.00 | 22,250.00 | -0.22% | 29,298 |
| Aug 7, 2025 | 22,400.00 | 22,400.00 | 22,150.00 | 22,300.00 | 22,300.00 | - | 35,553 |
| Aug 6, 2025 | 22,200.00 | 22,350.00 | 22,150.00 | 22,300.00 | 22,300.00 | 0.22% | 23,803 |
| Aug 5, 2025 | 22,300.00 | 22,500.00 | 22,200.00 | 22,250.00 | 22,250.00 | - | 39,133 |
| Aug 4, 2025 | 22,200.00 | 22,400.00 | 21,950.00 | 22,250.00 | 22,250.00 | -0.45% | 54,947 |
| Aug 1, 2025 | 22,900.00 | 22,900.00 | 22,100.00 | 22,350.00 | 22,350.00 | -1.54% | 98,407 |
| Jul 31, 2025 | 22,600.00 | 23,000.00 | 22,300.00 | 22,700.00 | 22,700.00 | 0.67% | 56,921 |
| Jul 30, 2025 | 22,450.00 | 22,650.00 | 22,350.00 | 22,550.00 | 22,550.00 | 0.22% | 38,338 |
| Jul 29, 2025 | 22,550.00 | 22,550.00 | 22,200.00 | 22,500.00 | 22,500.00 | 0.45% | 60,510 |
| Jul 28, 2025 | 22,800.00 | 22,850.00 | 22,350.00 | 22,400.00 | 22,400.00 | -1.54% | 61,263 |
| Jul 25, 2025 | 23,000.00 | 23,050.00 | 22,700.00 | 22,750.00 | 22,750.00 | -0.87% | 53,577 |
| Jul 24, 2025 | 23,300.00 | 23,500.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.50% | 96,885 |
| Jul 23, 2025 | 23,150.00 | 24,250.00 | 22,750.00 | 23,300.00 | 23,300.00 | 1.53% | 72,407 |
| Jul 22, 2025 | 23,500.00 | 23,850.00 | 22,900.00 | 22,950.00 | 22,950.00 | -2.13% | 88,605 |
| Jul 21, 2025 | 23,800.00 | 23,900.00 | 23,250.00 | 23,450.00 | 23,450.00 | -1.05% | 75,002 |
| Jul 18, 2025 | 23,750.00 | 23,850.00 | 23,350.00 | 23,700.00 | 23,700.00 | 0.21% | 85,905 |
| Jul 17, 2025 | 22,850.00 | 24,150.00 | 22,850.00 | 23,650.00 | 23,650.00 | 3.96% | 167,415 |
| Jul 16, 2025 | 23,100.00 | 23,200.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.52% | 42,197 |
| Jul 15, 2025 | 22,750.00 | 23,200.00 | 22,750.00 | 23,100.00 | 23,100.00 | 1.09% | 51,717 |
| Jul 14, 2025 | 23,000.00 | 23,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.22% | 45,398 |
| Jul 11, 2025 | 23,150.00 | 23,200.00 | 22,700.00 | 22,900.00 | 22,900.00 | -0.87% | 41,327 |